9423 (株)FRS の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	92	93	92	92	30,100	92
2016-12-29	91	93	91	93	48,500	93
2016-12-28	92	94	92	93	20,000	93
2016-12-27	94	94	92	92	197,900	92
2016-12-26	94	95	92	93	104,900	93
2016-12-22	94	96	92	92	112,900	92
2016-12-21	96	97	95	95	26,100	95
2016-12-20	94	97	94	96	99,200	96
2016-12-19	95	95	94	94	32,900	94
2016-12-16	97	97	95	95	64,200	95
2016-12-15	97	98	95	96	106,600	96
2016-12-14	97	98	96	98	47,700	98
2016-12-13	97	99	96	96	94,200	96
2016-12-12	95	100	94	96	114,600	96
2016-12-09	94	96	93	94	118,300	94
2016-12-08	99	100	94	95	341,000	95
2016-12-07	102	102	97	100	590,500	100
2016-12-06	93	104	93	102	1,544,200	102
2016-12-05	94	94	92	92	57,400	92
2016-12-02	94	95	93	94	50,500	94
2016-12-01	93	95	92	93	59,400	93
2016-11-30	94	94	92	92	59,800	92
2016-11-29	94	95	93	94	20,200	94
2016-11-28	92	95	91	93	81,400	93
2016-11-25	92	93	90	92	54,700	92
2016-11-24	91	93	90	91	65,000	91
2016-11-22	90	91	90	91	19,800	91
2016-11-21	91	92	91	91	45,900	91
2016-11-18	92	92	90	90	42,400	90
2016-11-17	90	92	89	91	32,600	91
2016-11-16	90	91	89	91	50,100	91
2016-11-15	89	90	88	89	17,800	89
2016-11-14	88	90	88	88	25,200	88
2016-11-11	91	91	89	89	47,700	89
2016-11-10	87	90	86	89	45,800	89
2016-11-09	89	89	80	85	125,100	85
2016-11-08	89	90	88	89	19,700	89
2016-11-07	89	89	88	89	7,900	89
2016-11-04	88	89	88	88	10,000	88
2016-11-02	89	90	88	89	62,500	89
2016-11-01	92	92	87	90	117,000	90
2016-10-31	91	91	90	91	34,600	91
2016-10-28	90	91	90	91	9,200	91
2016-10-27	91	91	90	91	20,000	91
2016-10-26	91	91	90	91	27,100	91
2016-10-25	91	91	90	90	17,500	90
2016-10-24	90	92	90	91	36,800	91
2016-10-21	92	92	90	92	56,800	92
2016-10-20	92	93	92	93	12,800	93
2016-10-19	92	93	91	93	24,400	93
2016-10-17	94	94	92	92	54,200	92
2016-10-13	91	95	91	94	207,900	94
2016-10-12	91	91	90	91	35,200	91
2016-10-11	90	91	89	91	8,500	91
2016-10-07	90	91	90	90	19,200	90
2016-10-06	90	92	90	91	77,100	91
2016-10-05	90	91	89	90	20,300	90
2016-10-04	89	91	89	90	8,400	90
2016-10-03	89	90	89	89	26,600	89
2016-09-30	90	91	89	89	9,500	89
2016-09-29	91	91	89	90	28,600	90
2016-09-28	91	92	90	90	13,200	90
2016-09-27	91	92	91	92	7,100	92
2016-09-26	92	92	91	92	5,900	92
2016-09-23	90	91	89	91	12,700	91
2016-09-21	89	90	89	90	6,800	90
2016-09-20	91	91	90	90	13,400	90
2016-09-16	89	90	89	90	3,600	90
2016-09-15	90	90	89	90	22,000	90
2016-09-14	90	92	89	90	59,100	90
2016-09-13	92	92	89	91	163,200	91
2016-09-12	92	93	91	92	21,100	92
2016-09-09	92	93	92	93	16,500	93
2016-09-08	92	93	91	91	22,700	91
2016-09-07	92	93	91	92	19,900	92
2016-09-06	91	92	91	92	5,400	92
2016-09-05	90	93	89	91	81,000	91
2016-09-02	90	91	90	90	18,500	90
2016-09-01	89	91	89	90	82,400	90
2016-08-31	92	93	91	92	37,200	92
2016-08-30	92	93	92	92	18,400	92
2016-08-29	93	94	92	92	4,300	92
2016-08-26	93	93	92	92	17,600	92
2016-08-25	93	94	92	92	39,200	92
2016-08-24	94	94	93	93	15,800	93
2016-08-23	93	94	93	94	5,000	94
2016-08-22	93	93	92	92	5,200	92
2016-08-19	92	93	92	92	6,900	92
2016-08-18	93	93	92	92	7,500	92
2016-08-17	93	93	92	92	10,500	92
2016-08-16	95	95	93	93	73,800	93
2016-08-15	95	95	94	95	6,200	95
2016-08-12	94	96	94	96	28,500	96
2016-08-10	97	97	94	95	51,800	95
2016-08-09	95	97	94	97	47,800	97
2016-08-08	95	96	94	95	27,200	95
2016-08-05	95	95	94	95	11,800	95
2016-08-04	95	96	94	94	19,000	94
2016-08-03	94	95	94	94	16,400	94
2016-08-02	96	97	94	94	35,400	94
2016-08-01	96	97	94	96	59,100	96
2016-07-29	94	96	93	96	96,000	96
2016-07-28	94	97	94	95	61,200	95
2016-07-27	96	106	92	95	1,236,200	95
2016-07-26	95	95	92	92	12,500	92
2016-07-25	92	94	92	94	30,400	94
2016-07-22	93	93	92	92	4,100	92
2016-07-21	94	94	92	93	20,700	93
2016-07-20	93	94	92	92	14,800	92
2016-07-19	95	95	92	92	55,300	92
2016-07-15	95	96	94	95	41,800	95
2016-07-14	96	96	94	94	37,100	94
2016-07-13	95	97	94	95	111,900	95
2016-07-12	94	95	93	94	22,300	94
2016-07-11	94	95	93	93	45,200	93
2016-07-08	93	95	92	92	108,200	92
2016-07-07	93	95	93	93	26,800	93
2016-07-06	95	95	92	94	49,400	94
2016-07-05	94	95	93	95	64,000	95
2016-07-04	92	93	91	93	67,300	93
2016-07-01	93	93	91	92	56,100	92
2016-06-30	92	93	90	93	52,400	93
2016-06-29	92	92	91	91	19,400	91
2016-06-28	90	91	88	91	36,300	91
2016-06-27	85	90	85	90	140,800	90
2016-06-24	93	93	82	87	142,700	87
2016-06-23	89	91	89	91	19,000	91
2016-06-22	91	93	89	89	100,300	89
2016-06-21	93	94	88	91	170,800	91
2016-06-20	93	93	91	93	40,400	93
2016-06-17	92	92	90	92	24,500	92
2016-06-16	91	94	90	90	123,200	90
2016-06-15	92	94	90	92	60,700	92
2016-06-14	93	94	91	93	50,300	93
2016-06-13	95	95	92	93	90,800	93
2016-06-10	95	96	94	96	26,300	96
2016-06-09	96	96	93	96	52,900	96
2016-06-08	96	96	94	96	17,900	96
2016-06-07	95	96	94	96	40,400	96
2016-06-06	95	95	94	95	37,500	95
2016-06-03	93	96	92	96	130,500	96
2016-06-02	93	94	92	92	44,700	92
2016-06-01	93	94	92	94	71,700	94
2016-05-31	91	94	91	93	63,200	93
2016-05-30	91	93	91	92	24,300	92
2016-05-27	91	92	91	91	8,100	91
2016-05-26	92	92	91	91	47,200	91
2016-05-25	93	94	92	92	49,400	92
2016-05-24	93	94	92	93	24,000	93
2016-05-23	93	94	91	93	78,400	93
2016-05-20	92	95	92	92	57,500	92
2016-05-19	93	95	92	93	80,100	93
2016-05-18	95	95	92	93	112,900	93
2016-05-17	96	97	95	96	111,400	96
2016-05-16	100	100	95	97	251,900	97
2016-05-13	95	99	95	99	116,100	99
2016-05-12	94	96	94	96	48,900	96
2016-05-11	97	98	94	94	71,600	94
2016-05-10	99	99	96	97	78,400	97
2016-05-09	98	99	97	98	89,600	98
2016-05-06	96	97	94	97	69,100	97
2016-05-02	93	97	92	96	105,700	96
2016-04-28	97	98	94	96	386,200	96
2016-04-27	97	98	96	98	42,900	98
2016-04-26	100	100	96	96	226,300	96
2016-04-25	100	103	98	99	333,200	99
2016-04-22	100	100	98	99	55,400	99
2016-04-21	99	100	98	99	104,600	99
2016-04-20	98	100	96	100	109,100	100
2016-04-19	97	98	96	97	38,000	97
2016-04-18	97	98	95	97	47,100	97
2016-04-15	99	99	97	97	24,300	97
2016-04-14	98	100	97	99	70,700	99
2016-04-13	97	98	96	98	46,500	98
2016-04-12	97	98	96	97	37,100	97
2016-04-11	96	97	95	97	89,000	97
2016-04-08	92	94	90	94	79,300	94
2016-04-07	91	94	91	92	53,900	92
2016-04-06	90	92	90	91	111,300	91
2016-04-05	97	97	93	93	148,100	93
2016-04-04	96	98	96	97	79,000	97
2016-04-01	101	101	96	96	116,700	96
2016-03-31	99	101	99	100	78,100	100
2016-03-30	96	100	96	99	76,200	99
2016-03-29	96	97	94	97	82,900	97
2016-03-28	98	98	94	97	92,400	97
2016-03-25	99	99	97	98	41,200	98
2016-03-24	99	99	97	98	89,000	98
2016-03-23	100	100	98	98	111,800	98
2016-03-22	100	101	99	99	52,600	99
2016-03-18	101	101	98	99	216,900	99
2016-03-17	100	105	99	101	507,000	101
2016-03-16	99	100	99	99	73,900	99
2016-03-15	99	101	99	100	62,900	100
2016-03-14	101	101	98	99	148,900	99
2016-03-11	99	101	98	100	93,400	100
2016-03-10	95	101	95	101	267,500	101
2016-03-09	95	96	93	95	127,800	95
2016-03-08	96	96	93	96	120,500	96
2016-03-07	94	96	94	96	158,500	96
2016-03-04	95	96	93	94	238,000	94
2016-03-03	93	95	93	94	113,600	94
2016-03-02	92	94	91	94	162,500	94
2016-03-01	90	93	90	91	66,400	91
2016-02-29	91	94	90	90	167,100	90
2016-02-26	91	92	90	90	59,100	90
2016-02-25	90	93	90	90	102,100	90
2016-02-24	92	92	89	91	56,200	91
2016-02-23	93	94	91	91	67,000	91
2016-02-22	90	92	88	92	81,500	92
2016-02-19	90	91	88	90	95,100	90
2016-02-18	92	93	90	91	111,200	91
2016-02-17	87	93	87	90	163,600	90
2016-02-16	90	91	88	90	132,900	90
2016-02-15	86	89	84	88	195,100	88
2016-02-12	93	93	80	81	632,000	81
2016-02-10	115	121	95	95	2,469,500	95
2016-02-09	104	105	100	105	128,700	105
2016-02-08	102	107	102	107	100,200	107
2016-02-05	107	109	101	105	265,600	105
2016-02-04	107	110	105	109	254,300	109
2016-02-03	104	108	101	108	419,900	108
2016-02-02	105	105	102	104	181,500	104
2016-02-01	102	108	102	104	490,200	104
2016-01-29	101	102	99	102	207,400	102
2016-01-28	99	103	99	102	129,700	102
2016-01-27	100	102	99	99	99,200	99
2016-01-26	99	100	99	99	73,700	99
2016-01-25	102	102	98	100	145,400	100
2016-01-22	99	101	97	99	229,800	99
2016-01-21	99	102	96	97	188,200	97
2016-01-20	102	103	97	100	214,700	100
2016-01-19	101	104	101	103	128,800	103
2016-01-18	98	104	97	102	163,500	102
2016-01-15	105	107	101	104	243,900	104
2016-01-14	105	108	101	104	436,000	104
2016-01-13	103	112	103	112	399,600	112
2016-01-12	104	106	101	103	243,500	103
2016-01-08	106	107	103	106	117,100	106
2016-01-07	109	111	105	105	221,900	105
2016-01-06	114	119	108	109	907,300	109
2016-01-05	106	113	106	113	268,900	113
2016-01-04	107	110	106	107	121,600	107

分割・併合履歴： [2013-09-26]1株→100株 [2006-03-28]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30